{"ticker": "PHIN", "overview": {"cik": "1968915", "ticker": "PHIN", "name": "PHINIA INC.", "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "sic": "3714", "announcements": [{"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001968915-26-000116", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001959173-26-006550", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001968915-26-000115", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001968915-26-000111", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001968915-26-000109", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-14", "title": "Form SCHEDULE 13G/A", "accession": "0000354204-26-000809", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001968915-26-000105", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001968915-26-000104", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001968915-26-000103", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001968915-26-000102", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001628280-26-045536", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001628280-26-045534", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001968915-26-000101", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001968915-26-000100", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001968915-26-000099", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001968915-26-000098", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001968915-26-000097", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001968915-26-000096", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001968915-26-000095", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001968915-26-000094", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001968915-26-000093", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001968915-26-000092", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001968915-26-000091", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001968915-26-000090", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001968915-26-000089", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 1905453.1539999996, "net": -1905453.1539999996, "insiders": 1, "first_date": "2026-08-31", "last_date": "2026-08-31"}, "metrics": {"ticker": "PHIN", "has_prices": true, "as_of": "2026-08-07", "last": 74.91, "prev_close": 74.89, "change": 0.01999999999999602, "change_pct": 0.00026705835224991346, "session_volume": 293641.0, "vwap_5": 77.29893072415163, "vwap_20": 77.49493636886267, "vwap_60": 79.29643812771825, "vwap_250": 67.06517043603208, "high_52w": 85.16, "low_52w": 51.54, "avg_volume_20": 353631.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001968915-26-000116", "src": "INSIDERS", "ticker": "PHIN", "cik": "1968915", "company": "PHINIA INC.", "company_raw": "PHINIA INC.", "who": "Brady D. Ericson", "who_key": "Ericson Brady D", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1905453.1539999996, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "CEO cashes out $1.9M of PHIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1968915/000196891526000116/0001968915-26-000116-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91727}, {"id": "0001968915-26-000126", "src": "INSIDERS", "ticker": "PHIN", "cik": "1968915", "company": "PHINIA INC.", "company_raw": "PHINIA INC.", "who": "Matthew Logar", "who_key": "Logar Matthew", "role": "SVP and CIO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 186178.80000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Insider files routine paperwork on PHIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1981185/000196891526000126/0001968915-26-000126-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 96047}, {"id": "0001968915-26-000125", "src": "INSIDERS", "ticker": "PHIN", "cik": "1968915", "company": "PHINIA INC.", "company_raw": "PHINIA INC.", "who": "Christopher Gustanski", "who_key": "Gustanski Christopher", "role": "VP, Operational Excellence", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 105034.50000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Insider files routine paperwork on PHIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1981190/000196891526000125/0001968915-26-000125-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 96047}, {"id": "0001968915-26-000124", "src": "INSIDERS", "ticker": "PHIN", "cik": "1968915", "company": "PHINIA INC.", "company_raw": "PHINIA INC.", "who": "Neil Fryer", "who_key": "Fryer Neil", "role": "VP and GM Global Aftermarket", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 151922.45, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Insider files routine paperwork on PHIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1983987/000196891526000124/0001968915-26-000124-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 96047}, {"id": "0001968915-26-000123", "src": "INSIDERS", "ticker": "PHIN", "cik": "1968915", "company": "PHINIA INC.", "company_raw": "PHINIA INC.", "who": "Sebastian Dori", "who_key": "Dori Sebastian", "role": "VP and CPO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 123981.90000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Insider files routine paperwork on PHIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1983614/000196891526000123/0001968915-26-000123-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 96047}, {"id": "0001968915-26-000122", "src": "INSIDERS", "ticker": "PHIN", "cik": "1968915", "company": "PHINIA INC.", "company_raw": "PHINIA INC.", "who": "Alisa Di Beasi", "who_key": "Di Beasi Alisa", "role": "SVP and CHRO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 180549.50000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Insider files routine paperwork on PHIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1982810/000196891526000122/0001968915-26-000122-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 96047}, {"id": "0001968915-26-000121", "src": "INSIDERS", "ticker": "PHIN", "cik": "1968915", "company": "PHINIA INC.", "company_raw": "PHINIA INC.", "who": "Robert Boyle", "who_key": "Boyle Robert", "role": "SVP, GC and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 202860.75000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Insider files routine paperwork on PHIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1981384/000196891526000121/0001968915-26-000121-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 96047}, {"id": "0001968915-26-000119", "src": "INSIDERS", "ticker": "PHIN", "cik": "1968915", "company": "PHINIA INC.", "company_raw": "PHINIA INC.", "who": "de Abreu Pedro Rui Neto", "who_key": "Neto de Abreu Pedro Rui", "role": "President, Power Systems", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 128856.05000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "President files routine paperwork on PHIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1984305/000196891526000119/0001968915-26-000119-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 96047}, {"id": "0001968915-26-000120", "src": "INSIDERS", "ticker": "PHIN", "cik": "1968915", "company": "PHINIA INC.", "company_raw": "PHINIA INC.", "who": "Todd L. Anderson", "who_key": "Anderson Todd L", "role": "VP and Chief Tech. Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 88489.85, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "C-suite exec files routine paperwork on PHIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1968915/000196891526000120/0001968915-26-000120-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 96047}, {"id": "0001968915-26-000117", "src": "INSIDERS", "ticker": "PHIN", "cik": "1968915", "company": "PHINIA INC.", "company_raw": "PHINIA INC.", "who": "Chris P. Gropp", "who_key": "Gropp Chris P", "role": "Senior Vice President and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 459955.00000000006, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "CFO files routine paperwork on PHIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1981241/000196891526000117/0001968915-26-000117-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 96047}, {"id": "13DG-0000354204-26-000809", "src": "13DG", "ticker": "PHIN", "cik": "1968915", "company": "PHINIA INC.", "company_raw": "PHINIA INC.", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP moves to a 6.4% passive stake in PHIN", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000809-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 181007}, {"id": "13DG-0000315066-26-001293", "src": "13DG", "ticker": "PHIN", "cik": "1968915", "company": "PHINIA INC.", "company_raw": "PHINIA INC.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "FMR LLC takes a 5.3% passive stake in PHIN", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001293-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260207}, {"id": "13DG-0002100119-26-000899", "src": "13DG", "ticker": "PHIN", "cik": "1968915", "company": "PHINIA INC.", "company_raw": "PHINIA INC.", "who": "Phinia Inc.", "who_key": "PHINIA INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "PHINIA INC. takes a 5.01% passive stake in PHIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1968915/0002100119-26-000899-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268847}, {"id": "13DG-0002100121-26-000597", "src": "13DG", "ticker": "PHIN", "cik": "1968915", "company": "PHINIA INC.", "company_raw": "PHINIA INC.", "who": "Phinia Inc.", "who_key": "PHINIA INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "PHINIA INC. crosses 5% of PHIN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1968915/0002100121-26-000597-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270287}, {"id": "13DG-0002060757-26-000024", "src": "13DG", "ticker": "PHIN", "cik": "1968915", "company": "PHINIA INC.", "company_raw": "PHINIA INC.", "who": "Phinia Inc.", "who_key": "PHINIA INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "PHINIA INC. adjusts its stake in PHIN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1968915/0002060757-26-000024-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280367}, {"id": "13DG-0000102909-26-002077", "src": "13DG", "ticker": "PHIN", "cik": "1968915", "company": "PHINIA INC.", "company_raw": "PHINIA INC.", "who": "Phinia Inc.", "who_key": "PHINIA INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "PHINIA INC. adjusts its stake in PHIN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1968915/0000102909-26-002077-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317807}, {"id": "HOUSE-2023-20023404-T339", "src": "CONGRESS", "ticker": "PHIN", "cik": "", "company": "PHINIA INC.", "company_raw": "w\nS O: Daniel Goldman Grandchildren 1986 Trust > TACS R3K\nPHINIA Inc.", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Daniel Goldman sells PHIN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf", "trade_date": "2023-07-12", "timestamp": "2023-07-12", "mins": 1741967}, {"id": "0000897069-23-000819", "src": "INSIDERS", "ticker": "PHIN", "cik": "1968915", "company": "PHINIA INC.", "company_raw": "PHINIA INC.", "who": "Borgwarner Inc", "who_key": "BORGWARNER INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "10% owner files routine paperwork on PHIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1968915/000089706923000819/0000897069-23-000819-index.htm", "trade_date": "2023-07-03", "timestamp": "2023-07-03", "mins": 1754927}], "recent_buys": [], "institutional": [{"id": "13DG-0000354204-26-000809", "src": "13DG", "ticker": "PHIN", "cik": "1968915", "company": "PHINIA INC.", "company_raw": "PHINIA INC.", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP moves to a 6.4% passive stake in PHIN", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000809-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 181007}, {"id": "13DG-0000315066-26-001293", "src": "13DG", "ticker": "PHIN", "cik": "1968915", "company": "PHINIA INC.", "company_raw": "PHINIA INC.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "FMR LLC takes a 5.3% passive stake in PHIN", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001293-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260207}, {"id": "13DG-0002100119-26-000899", "src": "13DG", "ticker": "PHIN", "cik": "1968915", "company": "PHINIA INC.", "company_raw": "PHINIA INC.", "who": "Phinia Inc.", "who_key": "PHINIA INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "PHINIA INC. takes a 5.01% passive stake in PHIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1968915/0002100119-26-000899-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268847}, {"id": "13DG-0002100121-26-000597", "src": "13DG", "ticker": "PHIN", "cik": "1968915", "company": "PHINIA INC.", "company_raw": "PHINIA INC.", "who": "Phinia Inc.", "who_key": "PHINIA INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "PHINIA INC. crosses 5% of PHIN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1968915/0002100121-26-000597-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270287}, {"id": "13DG-0002060757-26-000024", "src": "13DG", "ticker": "PHIN", "cik": "1968915", "company": "PHINIA INC.", "company_raw": "PHINIA INC.", "who": "Phinia Inc.", "who_key": "PHINIA INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "PHINIA INC. adjusts its stake in PHIN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1968915/0002060757-26-000024-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280367}, {"id": "13DG-0000102909-26-002077", "src": "13DG", "ticker": "PHIN", "cik": "1968915", "company": "PHINIA INC.", "company_raw": "PHINIA INC.", "who": "Phinia Inc.", "who_key": "PHINIA INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "PHINIA INC. adjusts its stake in PHIN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1968915/0000102909-26-002077-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317807}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "PHINIA Inc. Common Stock", "new_value": "PHINIA INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001968915", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001968915", "applied": 1, "detected_at": "2026-10-27T02:33:34.841537"}]}, "key_people": [{"who": "Brady D. Ericson", "who_key": "Ericson Brady D", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 1905453.1539999996, "net": -1905453.1539999996, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1905453.1539999996, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1968915/000196891526000116/0001968915-26-000116-index.htm"}], "latest": {"action": "SELL", "amount": 1905453.1539999996, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1968915/000196891526000116/0001968915-26-000116-index.htm"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}], "activity": [{"date": "2026-08-31", "net": -1905453.1539999996}], "announcements": [{"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001968915-26-000116", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001959173-26-006550", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001968915-26-000115", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001968915-26-000111", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001968915-26-000109", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-14", "title": "Form SCHEDULE 13G/A", "accession": "0000354204-26-000809", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001968915-26-000105", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001968915-26-000104", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001968915-26-000103", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001968915-26-000102", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001628280-26-045536", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001628280-26-045534", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001968915-26-000101", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001968915-26-000100", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001968915-26-000099", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001968915-26-000098", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001968915-26-000097", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001968915-26-000096", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001968915-26-000095", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001968915-26-000094", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001968915-26-000093", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001968915-26-000092", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001968915-26-000091", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001968915-26-000090", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001968915-26-000089", "price_sensitive": false}], "performance": {"ticker": "PHIN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2023-06-28", "close": 37.0, "volume": 900.0}, {"date": "2023-06-29", "close": 31.01, "volume": 896.0}, {"date": "2023-06-30", "close": 31.49, "volume": 120.0}, {"date": "2023-07-03", "close": 30.05, "volume": 791.0}, {"date": "2023-07-05", "close": 36.75, "volume": 12492070.0}, {"date": "2023-07-06", "close": 33.81, "volume": 3246232.0}, {"date": "2023-07-07", "close": 33.25, "volume": 1974391.0}, {"date": "2023-07-10", "close": 27.69, "volume": 6616400.0}, {"date": "2023-07-11", "close": 26.61, "volume": 4231046.0}, {"date": "2023-07-12", "close": 25.54, "volume": 4643068.0}, {"date": "2023-07-13", "close": 27.79, "volume": 3829785.0}, {"date": "2023-07-14", "close": 28.31, "volume": 2329253.0}, {"date": "2023-07-17", "close": 28.18, "volume": 1414462.0}, {"date": "2023-07-18", "close": 27.42, "volume": 2240154.0}, {"date": "2023-07-19", "close": 26.13, "volume": 2086532.0}, {"date": "2023-07-20", "close": 26.55, "volume": 1049988.0}, {"date": "2023-07-21", "close": 27.3, "volume": 1678797.0}, {"date": "2023-07-24", "close": 28.83, "volume": 1177494.0}, {"date": "2023-07-25", "close": 28.96, "volume": 1388409.0}, {"date": "2023-07-26", "close": 28.61, "volume": 1007826.0}, {"date": "2023-07-27", "close": 26.91, "volume": 2015899.0}, {"date": "2023-07-28", "close": 27.34, "volume": 1006125.0}, {"date": "2023-07-31", "close": 28.37, "volume": 1056716.0}, {"date": "2023-08-01", "close": 29.06, "volume": 503357.0}, {"date": "2023-08-02", "close": 29.88, "volume": 903399.0}, {"date": "2023-08-03", "close": 28.84, "volume": 658567.0}, {"date": "2023-08-04", "close": 27.99, "volume": 664568.0}, {"date": "2023-08-07", "close": 28.51, "volume": 525261.0}, {"date": "2023-08-08", "close": 27.92, "volume": 363549.0}, {"date": "2023-08-09", "close": 28.21, "volume": 647452.0}, {"date": "2023-08-10", "close": 28.69, "volume": 576516.0}, {"date": "2023-08-11", "close": 29.11, "volume": 532250.0}, {"date": "2023-08-14", "close": 28.43, "volume": 448737.0}, {"date": "2023-08-15", "close": 28.0, "volume": 425658.0}, {"date": "2023-08-16", "close": 26.84, "volume": 793176.0}, {"date": "2023-08-17", "close": 26.62, "volume": 403804.0}, {"date": "2023-08-18", "close": 26.52, "volume": 434410.0}, {"date": "2023-08-21", "close": 25.9, "volume": 509821.0}, {"date": "2023-08-22", "close": 26.34, "volume": 308501.0}, {"date": "2023-08-23", "close": 26.54, "volume": 624111.0}, {"date": "2023-08-24", "close": 26.46, "volume": 354627.0}, {"date": "2023-08-25", "close": 27.04, "volume": 246898.0}, {"date": "2023-08-28", "close": 27.13, "volume": 447868.0}, {"date": "2023-08-29", "close": 26.6, "volume": 496628.0}, {"date": "2023-08-30", "close": 26.8, "volume": 280581.0}, {"date": "2023-08-31", "close": 27.8, "volume": 743286.0}, {"date": "2023-09-01", "close": 28.38, "volume": 483570.0}, {"date": "2023-09-05", "close": 28.2, "volume": 524498.0}, {"date": "2023-09-06", "close": 27.98, "volume": 522113.0}, {"date": "2023-09-07", "close": 27.51, "volume": 376185.0}, {"date": "2023-09-08", "close": 27.86, "volume": 471516.0}, {"date": "2023-09-11", "close": 26.54, "volume": 562538.0}, {"date": "2023-09-12", "close": 26.15, "volume": 567707.0}, {"date": "2023-09-13", "close": 26.49, "volume": 757252.0}, {"date": "2023-09-14", "close": 27.28, "volume": 606040.0}, {"date": "2023-09-15", "close": 28.55, "volume": 3345785.0}, {"date": "2023-09-18", "close": 27.17, "volume": 535841.0}, {"date": "2023-09-19", "close": 26.36, "volume": 655651.0}, {"date": "2023-09-20", "close": 26.39, "volume": 536368.0}, {"date": "2023-09-21", "close": 26.09, "volume": 515978.0}, {"date": "2023-09-22", "close": 25.86, "volume": 503492.0}, {"date": "2023-09-25", "close": 25.71, "volume": 321549.0}, {"date": "2023-09-26", "close": 24.6, "volume": 696389.0}, {"date": "2023-09-27", "close": 25.43, "volume": 1048467.0}, {"date": "2023-09-28", "close": 25.92, "volume": 579654.0}, {"date": "2023-09-29", "close": 26.79, "volume": 600014.0}, {"date": "2023-10-02", "close": 26.13, "volume": 820697.0}, {"date": "2023-10-03", "close": 25.96, "volume": 551930.0}, {"date": "2023-10-04", "close": 25.95, "volume": 430897.0}, {"date": "2023-10-05", "close": 26.31, "volume": 372083.0}, {"date": "2023-10-06", "close": 26.69, "volume": 389571.0}, {"date": "2023-10-09", "close": 26.52, "volume": 263776.0}, {"date": "2023-10-10", "close": 27.43, "volume": 378941.0}, {"date": "2023-10-11", "close": 27.75, "volume": 225665.0}, {"date": "2023-10-12", "close": 27.39, "volume": 405564.0}, {"date": "2023-10-13", "close": 27.3, "volume": 394175.0}, {"date": "2023-10-16", "close": 27.43, "volume": 438388.0}, {"date": "2023-10-17", "close": 28.0, "volume": 765061.0}, {"date": "2023-10-18", "close": 27.5, "volume": 227993.0}, {"date": "2023-10-19", "close": 26.29, "volume": 405496.0}, {"date": "2023-10-20", "close": 26.41, "volume": 370214.0}, {"date": "2023-10-23", "close": 26.08, "volume": 385329.0}, {"date": "2023-10-24", "close": 26.74, "volume": 332821.0}, {"date": "2023-10-25", "close": 25.94, "volume": 478272.0}, {"date": "2023-10-26", "close": 25.46, "volume": 292277.0}, {"date": "2023-10-27", "close": 25.51, "volume": 381237.0}, {"date": "2023-10-30", "close": 25.62, "volume": 454885.0}, {"date": "2023-10-31", "close": 25.88, "volume": 246452.0}, {"date": "2023-11-01", "close": 25.87, "volume": 389554.0}, {"date": "2023-11-02", "close": 25.89, "volume": 351039.0}, {"date": "2023-11-03", "close": 26.75, "volume": 503658.0}, {"date": "2023-11-06", "close": 26.26, "volume": 733098.0}, {"date": "2023-11-07", "close": 25.96, "volume": 592776.0}, {"date": "2023-11-08", "close": 24.56, "volume": 1329791.0}, {"date": "2023-11-09", "close": 23.94, "volume": 696502.0}, {"date": "2023-11-10", "close": 24.32, "volume": 449991.0}, {"date": "2023-11-13", "close": 24.04, "volume": 516257.0}, {"date": "2023-11-14", "close": 25.53, "volume": 627042.0}, {"date": "2023-11-15", "close": 25.71, "volume": 601793.0}, {"date": "2023-11-16", "close": 25.66, "volume": 491606.0}, {"date": "2023-11-17", "close": 25.88, "volume": 401015.0}, {"date": "2023-11-20", "close": 25.56, "volume": 438315.0}, {"date": "2023-11-21", "close": 25.75, "volume": 499793.0}, {"date": "2023-11-22", "close": 25.57, "volume": 354725.0}, {"date": "2023-11-24", "close": 25.81, "volume": 233589.0}, {"date": "2023-11-27", "close": 25.52, "volume": 552550.0}, {"date": "2023-11-28", "close": 25.93, "volume": 994932.0}, {"date": "2023-11-29", "close": 26.02, "volume": 541557.0}, {"date": "2023-11-30", "close": 25.5, "volume": 548570.0}, {"date": "2023-12-01", "close": 26.74, "volume": 347998.0}, {"date": "2023-12-04", "close": 27.25, "volume": 390117.0}, {"date": "2023-12-05", "close": 26.64, "volume": 376548.0}, {"date": "2023-12-06", "close": 26.35, "volume": 676616.0}, {"date": "2023-12-07", "close": 26.62, "volume": 672941.0}, {"date": "2023-12-08", "close": 26.6, "volume": 585358.0}, {"date": "2023-12-11", "close": 27.06, "volume": 851050.0}, {"date": "2023-12-12", "close": 27.06, "volume": 761572.0}, {"date": "2023-12-13", "close": 27.44, "volume": 996615.0}, {"date": "2023-12-14", "close": 28.91, "volume": 608104.0}, {"date": "2023-12-15", "close": 28.54, "volume": 1956006.0}, {"date": "2023-12-18", "close": 28.25, "volume": 422079.0}, {"date": "2023-12-19", "close": 29.77, "volume": 859691.0}, {"date": "2023-12-20", "close": 29.82, "volume": 953624.0}, {"date": "2023-12-21", "close": 29.92, "volume": 375170.0}, {"date": "2023-12-22", "close": 30.18, "volume": 341629.0}, {"date": "2023-12-26", "close": 30.56, "volume": 200473.0}, {"date": "2023-12-27", "close": 30.69, "volume": 456386.0}, {"date": "2023-12-28", "close": 30.61, "volume": 303689.0}, {"date": "2023-12-29", "close": 30.29, "volume": 222913.0}, {"date": "2024-01-02", "close": 30.52, "volume": 496185.0}, {"date": "2024-01-03", "close": 28.56, "volume": 583107.0}, {"date": "2024-01-04", "close": 28.23, "volume": 576322.0}, {"date": "2024-01-05", "close": 28.48, "volume": 363729.0}, {"date": "2024-01-08", "close": 28.98, "volume": 297765.0}, {"date": "2024-01-09", "close": 28.67, "volume": 285442.0}, {"date": "2024-01-10", "close": 29.1, "volume": 363972.0}, {"date": "2024-01-11", "close": 29.52, "volume": 419767.0}, {"date": "2024-01-12", "close": 29.06, "volume": 326062.0}, {"date": "2024-01-16", "close": 28.79, "volume": 372487.0}, {"date": "2024-01-17", "close": 28.42, "volume": 537345.0}, {"date": "2024-01-18", "close": 28.44, "volume": 426425.0}, {"date": "2024-01-19", "close": 28.8, "volume": 240805.0}, {"date": "2024-01-22", "close": 29.52, "volume": 517884.0}, {"date": "2024-01-23", "close": 29.77, "volume": 280300.0}, {"date": "2024-01-24", "close": 29.41, "volume": 266313.0}, {"date": "2024-01-25", "close": 29.72, "volume": 297822.0}, {"date": "2024-01-26", "close": 29.64, "volume": 315465.0}, {"date": "2024-01-29", "close": 29.74, "volume": 457578.0}, {"date": "2024-01-30", "close": 30.58, "volume": 414123.0}, {"date": "2024-01-31", "close": 30.24, "volume": 344336.0}, {"date": "2024-02-01", "close": 30.81, "volume": 359723.0}, {"date": "2024-02-02", "close": 31.02, "volume": 318877.0}, {"date": "2024-02-05", "close": 30.91, "volume": 286884.0}, {"date": "2024-02-06", "close": 31.02, "volume": 525888.0}, {"date": "2024-02-07", "close": 30.1, "volume": 455485.0}, {"date": "2024-02-08", "close": 30.04, "volume": 658793.0}, {"date": "2024-02-09", "close": 30.09, "volume": 391793.0}, {"date": "2024-02-12", "close": 31.31, "volume": 239689.0}, {"date": "2024-02-13", "close": 30.78, "volume": 358346.0}, {"date": "2024-02-14", "close": 30.95, "volume": 283037.0}, {"date": "2024-02-15", "close": 31.89, "volume": 498501.0}, {"date": "2024-02-16", "close": 31.73, "volume": 347288.0}, {"date": "2024-02-20", "close": 31.46, "volume": 1204265.0}, {"date": "2024-02-21", "close": 34.05, "volume": 1308338.0}, {"date": "2024-02-22", "close": 34.8, "volume": 1025931.0}, {"date": "2024-02-23", "close": 34.99, "volume": 572919.0}, {"date": "2024-02-26", "close": 34.77, "volume": 558814.0}, {"date": "2024-02-27", "close": 34.15, "volume": 539602.0}, {"date": "2024-02-28", "close": 33.52, "volume": 845065.0}, {"date": "2024-02-29", "close": 34.22, "volume": 669938.0}, {"date": "2024-03-01", "close": 35.35, "volume": 1086812.0}, {"date": "2024-03-04", "close": 34.87, "volume": 653189.0}, {"date": "2024-03-05", "close": 34.28, "volume": 521014.0}, {"date": "2024-03-06", "close": 34.98, "volume": 600593.0}, {"date": "2024-03-07", "close": 34.18, "volume": 931932.0}, {"date": "2024-03-08", "close": 34.1, "volume": 561920.0}, {"date": "2024-03-11", "close": 35.9, "volume": 1047773.0}, {"date": "2024-03-12", "close": 36.29, "volume": 877706.0}, {"date": "2024-03-13", "close": 37.72, "volume": 1898019.0}, {"date": "2024-03-14", "close": 36.83, "volume": 1040839.0}, {"date": "2024-03-15", "close": 36.29, "volume": 9165091.0}, {"date": "2024-03-18", "close": 36.81, "volume": 998611.0}, {"date": "2024-03-19", "close": 36.5, "volume": 459631.0}, {"date": "2024-03-20", "close": 37.15, "volume": 353009.0}, {"date": "2024-03-21", "close": 38.21, "volume": 508097.0}, {"date": "2024-03-22", "close": 37.81, "volume": 311745.0}, {"date": "2024-03-25", "close": 37.6, "volume": 273245.0}, {"date": "2024-03-26", "close": 37.65, "volume": 237245.0}, {"date": "2024-03-27", "close": 37.87, "volume": 401869.0}, {"date": "2024-03-28", "close": 38.43, "volume": 394021.0}, {"date": "2024-04-01", "close": 39.57, "volume": 637350.0}, {"date": "2024-04-02", "close": 39.44, "volume": 534412.0}, {"date": "2024-04-03", "close": 39.27, "volume": 288335.0}, {"date": "2024-04-04", "close": 38.11, "volume": 379425.0}, {"date": "2024-04-05", "close": 37.7, "volume": 561020.0}, {"date": "2024-04-08", "close": 38.55, "volume": 464626.0}, {"date": "2024-04-09", "close": 40.08, "volume": 761368.0}, {"date": "2024-04-10", "close": 38.76, "volume": 741135.0}, {"date": "2024-04-11", "close": 37.6, "volume": 555269.0}, {"date": "2024-04-12", "close": 37.46, "volume": 407236.0}, {"date": "2024-04-15", "close": 36.43, "volume": 722773.0}, {"date": "2024-04-16", "close": 36.5, "volume": 528275.0}, {"date": "2024-04-17", "close": 36.44, "volume": 452900.0}, {"date": "2024-04-18", "close": 37.27, "volume": 553244.0}, {"date": "2024-04-19", "close": 37.46, "volume": 503895.0}, {"date": "2024-04-22", "close": 38.69, "volume": 436580.0}, {"date": "2024-04-23", "close": 38.87, "volume": 502880.0}, {"date": "2024-04-24", "close": 38.73, "volume": 734266.0}, {"date": "2024-04-25", "close": 38.32, "volume": 791140.0}, {"date": "2024-04-26", "close": 38.85, "volume": 436239.0}, {"date": "2024-04-29", "close": 40.58, "volume": 909593.0}, {"date": "2024-04-30", "close": 39.0, "volume": 713208.0}, {"date": "2024-05-01", "close": 40.74, "volume": 836707.0}, {"date": "2024-05-02", "close": 41.3, "volume": 728370.0}, {"date": "2024-05-03", "close": 41.08, "volume": 719147.0}, {"date": "2024-05-06", "close": 42.31, "volume": 815338.0}, {"date": "2024-05-07", "close": 42.54, "volume": 535903.0}, {"date": "2024-05-08", "close": 42.69, "volume": 671363.0}, {"date": "2024-05-09", "close": 42.94, "volume": 570168.0}, {"date": "2024-05-10", "close": 43.68, "volume": 438799.0}, {"date": "2024-05-13", "close": 43.26, "volume": 595092.0}, {"date": "2024-05-14", "close": 43.64, "volume": 609911.0}, {"date": "2024-05-15", "close": 44.17, "volume": 506559.0}, {"date": "2024-05-16", "close": 44.41, "volume": 693123.0}, {"date": "2024-05-17", "close": 44.98, "volume": 958095.0}, {"date": "2024-05-20", "close": 45.12, "volume": 517350.0}, {"date": "2024-05-21", "close": 44.58, "volume": 587951.0}, {"date": "2024-05-22", "close": 44.46, "volume": 472387.0}, {"date": "2024-05-23", "close": 43.93, "volume": 440677.0}, {"date": "2024-05-24", "close": 45.35, "volume": 575798.0}, {"date": "2024-05-28", "close": 45.55, "volume": 738602.0}, {"date": "2024-05-29", "close": 44.01, "volume": 578177.0}, {"date": "2024-05-30", "close": 44.75, "volume": 787482.0}, {"date": "2024-05-31", "close": 44.76, "volume": 696590.0}, {"date": "2024-06-03", "close": 45.28, "volume": 564443.0}, {"date": "2024-06-04", "close": 43.41, "volume": 483482.0}, {"date": "2024-06-05", "close": 43.65, "volume": 436539.0}, {"date": "2024-06-06", "close": 42.82, "volume": 542377.0}, {"date": "2024-06-07", "close": 43.66, "volume": 603841.0}, {"date": "2024-06-10", "close": 42.96, "volume": 650944.0}, {"date": "2024-06-11", "close": 42.58, "volume": 673589.0}, {"date": "2024-06-12", "close": 41.92, "volume": 602540.0}, {"date": "2024-06-13", "close": 41.52, "volume": 601769.0}, {"date": "2024-06-14", "close": 40.86, "volume": 660744.0}, {"date": "2024-06-17", "close": 40.62, "volume": 522370.0}, {"date": "2024-06-18", "close": 40.94, "volume": 435372.0}, {"date": "2024-06-20", "close": 40.32, "volume": 395931.0}, {"date": "2024-06-21", "close": 39.8, "volume": 1483660.0}, {"date": "2024-06-24", "close": 40.92, "volume": 724396.0}, {"date": "2024-06-25", "close": 40.26, "volume": 543198.0}, {"date": "2024-06-26", "close": 39.28, "volume": 642688.0}, {"date": "2024-06-27", "close": 38.78, "volume": 506965.0}, {"date": "2024-06-28", "close": 39.36, "volume": 7294166.0}, {"date": "2024-07-01", "close": 39.66, "volume": 697120.0}, {"date": "2024-07-02", "close": 39.08, "volume": 834030.0}, {"date": "2024-07-03", "close": 40.1, "volume": 422443.0}, {"date": "2024-07-05", "close": 39.69, "volume": 646678.0}, {"date": "2024-07-08", "close": 39.87, "volume": 427463.0}, {"date": "2024-07-09", "close": 40.5, "volume": 615054.0}, {"date": "2024-07-10", "close": 40.83, "volume": 619977.0}, {"date": "2024-07-11", "close": 42.09, "volume": 667092.0}, {"date": "2024-07-12", "close": 42.25, "volume": 623086.0}, {"date": "2024-07-15", "close": 43.2, "volume": 579099.0}, {"date": "2024-07-16", "close": 46.26, "volume": 931215.0}, {"date": "2024-07-17", "close": 46.47, "volume": 713213.0}, {"date": "2024-07-18", "close": 46.23, "volume": 570630.0}, {"date": "2024-07-19", "close": 44.87, "volume": 745864.0}, {"date": "2024-07-22", "close": 44.54, "volume": 517090.0}, {"date": "2024-07-23", "close": 43.22, "volume": 637756.0}, {"date": "2024-07-24", "close": 43.81, "volume": 764144.0}, {"date": "2024-07-25", "close": 43.08, "volume": 813097.0}, {"date": "2024-07-26", "close": 44.4, "volume": 655860.0}, {"date": "2024-07-29", "close": 42.79, "volume": 1026337.0}, {"date": "2024-07-30", "close": 41.86, "volume": 1591044.0}, {"date": "2024-07-31", "close": 44.7, "volume": 1007141.0}, {"date": "2024-08-01", "close": 43.79, "volume": 720424.0}, {"date": "2024-08-02", "close": 42.39, "volume": 974921.0}, {"date": "2024-08-05", "close": 40.96, "volume": 752132.0}, {"date": "2024-08-06", "close": 43.03, "volume": 696929.0}, {"date": "2024-08-07", "close": 42.54, "volume": 583725.0}, {"date": "2024-08-08", "close": 43.73, "volume": 498045.0}, {"date": "2024-08-09", "close": 42.97, "volume": 567665.0}, {"date": "2024-08-12", "close": 43.04, "volume": 491640.0}, {"date": "2024-08-13", "close": 43.27, "volume": 432034.0}, {"date": "2024-08-14", "close": 44.31, "volume": 652712.0}, {"date": "2024-08-15", "close": 44.88, "volume": 549327.0}, {"date": "2024-08-16", "close": 45.49, "volume": 500446.0}, {"date": "2024-08-19", "close": 46.48, "volume": 474204.0}, {"date": "2024-08-20", "close": 45.94, "volume": 419379.0}, {"date": "2024-08-21", "close": 47.37, "volume": 567674.0}, {"date": "2024-08-22", "close": 46.78, "volume": 362853.0}, {"date": "2024-08-23", "close": 48.31, "volume": 490247.0}, {"date": "2024-08-26", "close": 48.86, "volume": 347488.0}, {"date": "2024-08-27", "close": 48.4, "volume": 424980.0}, {"date": "2024-08-28", "close": 47.59, "volume": 372661.0}, {"date": "2024-08-29", "close": 47.88, "volume": 569379.0}, {"date": "2024-08-30", "close": 47.96, "volume": 597445.0}, {"date": "2024-09-03", "close": 46.39, "volume": 557862.0}, {"date": "2024-09-04", "close": 47.73, "volume": 632101.0}, {"date": "2024-09-05", "close": 47.29, "volume": 449149.0}, {"date": "2024-09-06", "close": 46.19, "volume": 559343.0}, {"date": "2024-09-09", "close": 46.26, "volume": 344589.0}, {"date": "2024-09-10", "close": 45.39, "volume": 421312.0}, {"date": "2024-09-11", "close": 45.47, "volume": 465691.0}, {"date": "2024-09-12", "close": 45.27, "volume": 345049.0}, {"date": "2024-09-13", "close": 45.87, "volume": 421813.0}, {"date": "2024-09-16", "close": 45.78, "volume": 716499.0}, {"date": "2024-09-17", "close": 48.06, "volume": 692423.0}, {"date": "2024-09-18", "close": 47.81, "volume": 664177.0}, {"date": "2024-09-19", "close": 49.56, "volume": 698122.0}, {"date": "2024-09-20", "close": 50.03, "volume": 3606050.0}, {"date": "2024-09-23", "close": 49.89, "volume": 872131.0}, {"date": "2024-09-24", "close": 50.7, "volume": 696180.0}, {"date": "2024-09-25", "close": 46.66, "volume": 1035258.0}, {"date": "2024-09-26", "close": 46.84, "volume": 749569.0}, {"date": "2024-09-27", "close": 46.99, "volume": 491472.0}, {"date": "2024-09-30", "close": 46.03, "volume": 528410.0}, {"date": "2024-10-01", "close": 45.56, "volume": 333481.0}, {"date": "2024-10-02", "close": 46.16, "volume": 349543.0}, {"date": "2024-10-03", "close": 45.44, "volume": 264804.0}, {"date": "2024-10-04", "close": 45.44, "volume": 304020.0}, {"date": "2024-10-07", "close": 44.51, "volume": 386729.0}, {"date": "2024-10-08", "close": 44.54, "volume": 337674.0}, {"date": "2024-10-09", "close": 44.94, "volume": 254460.0}, {"date": "2024-10-10", "close": 44.8, "volume": 210014.0}, {"date": "2024-10-11", "close": 45.59, "volume": 331251.0}, {"date": "2024-10-14", "close": 45.7, "volume": 287633.0}, {"date": "2024-10-15", "close": 45.08, "volume": 310589.0}, {"date": "2024-10-16", "close": 46.11, "volume": 523054.0}, {"date": "2024-10-17", "close": 45.76, "volume": 223398.0}, {"date": "2024-10-18", "close": 45.76, "volume": 348092.0}, {"date": "2024-10-21", "close": 45.0, "volume": 218631.0}, {"date": "2024-10-22", "close": 45.57, "volume": 277108.0}, {"date": "2024-10-23", "close": 45.02, "volume": 240989.0}, {"date": "2024-10-24", "close": 44.78, "volume": 395412.0}, {"date": "2024-10-25", "close": 44.69, "volume": 271877.0}, {"date": "2024-10-28", "close": 45.89, "volume": 246110.0}, {"date": "2024-10-29", "close": 45.5, "volume": 302075.0}, {"date": "2024-10-30", "close": 44.5, "volume": 569830.0}, {"date": "2024-10-31", "close": 46.58, "volume": 984742.0}, {"date": "2024-11-01", "close": 45.9, "volume": 525547.0}, {"date": "2024-11-04", "close": 45.46, "volume": 473721.0}, {"date": "2024-11-05", "close": 46.68, "volume": 288600.0}, {"date": "2024-11-06", "close": 51.32, "volume": 614814.0}, {"date": "2024-11-07", "close": 50.93, "volume": 451281.0}, {"date": "2024-11-08", "close": 52.07, "volume": 404844.0}, {"date": "2024-11-11", "close": 52.87, "volume": 374197.0}, {"date": "2024-11-12", "close": 52.6, "volume": 426599.0}, {"date": "2024-11-13", "close": 52.29, "volume": 354196.0}, {"date": "2024-11-14", "close": 52.1, "volume": 309400.0}, {"date": "2024-11-15", "close": 52.37, "volume": 414120.0}, {"date": "2024-11-18", "close": 53.1, "volume": 448667.0}, {"date": "2024-11-19", "close": 52.11, "volume": 446954.0}, {"date": "2024-11-20", "close": 52.74, "volume": 437797.0}, {"date": "2024-11-21", "close": 54.19, "volume": 534519.0}, {"date": "2024-11-22", "close": 55.06, "volume": 454962.0}, {"date": "2024-11-25", "close": 56.37, "volume": 797812.0}, {"date": "2024-11-26", "close": 55.63, "volume": 295271.0}, {"date": "2024-11-27", "close": 55.25, "volume": 291122.0}, {"date": "2024-11-29", "close": 56.08, "volume": 201381.0}, {"date": "2024-12-02", "close": 56.3, "volume": 576103.0}, {"date": "2024-12-03", "close": 55.29, "volume": 394914.0}, {"date": "2024-12-04", "close": 54.25, "volume": 433346.0}, {"date": "2024-12-05", "close": 53.18, "volume": 437439.0}, {"date": "2024-12-06", "close": 53.41, "volume": 376903.0}, {"date": "2024-12-09", "close": 53.05, "volume": 393317.0}, {"date": "2024-12-10", "close": 53.69, "volume": 351077.0}, {"date": "2024-12-11", "close": 53.57, "volume": 374218.0}, {"date": "2024-12-12", "close": 53.32, "volume": 462279.0}, {"date": "2024-12-13", "close": 52.67, "volume": 587434.0}, {"date": "2024-12-16", "close": 51.9, "volume": 848592.0}, {"date": "2024-12-17", "close": 50.93, "volume": 583068.0}, {"date": "2024-12-18", "close": 48.2, "volume": 709548.0}, {"date": "2024-12-19", "close": 47.51, "volume": 741988.0}, {"date": "2024-12-20", "close": 47.1, "volume": 4071630.0}, {"date": "2024-12-23", "close": 47.63, "volume": 517927.0}, {"date": "2024-12-24", "close": 48.03, "volume": 201822.0}, {"date": "2024-12-26", "close": 48.66, "volume": 252564.0}, {"date": "2024-12-27", "close": 48.23, "volume": 243099.0}, {"date": "2024-12-30", "close": 47.48, "volume": 218771.0}, {"date": "2024-12-31", "close": 48.17, "volume": 365342.0}, {"date": "2025-01-02", "close": 48.3, "volume": 376652.0}, {"date": "2025-01-03", "close": 48.35, "volume": 452111.0}, {"date": "2025-01-06", "close": 47.64, "volume": 531593.0}, {"date": "2025-01-07", "close": 47.14, "volume": 380949.0}, {"date": "2025-01-08", "close": 47.83, "volume": 319421.0}, {"date": "2025-01-10", "close": 47.29, "volume": 351881.0}, {"date": "2025-01-13", "close": 48.36, "volume": 338423.0}, {"date": "2025-01-14", "close": 49.85, "volume": 429735.0}, {"date": "2025-01-15", "close": 51.98, "volume": 405666.0}, {"date": "2025-01-16", "close": 51.23, "volume": 350510.0}, {"date": "2025-01-17", "close": 51.41, "volume": 319758.0}, {"date": "2025-01-21", "close": 50.84, "volume": 412659.0}, {"date": "2025-01-22", "close": 50.98, "volume": 429766.0}, {"date": "2025-01-23", "close": 50.31, "volume": 463144.0}, {"date": "2025-01-24", "close": 50.7, "volume": 358692.0}, {"date": "2025-01-27", "close": 50.16, "volume": 376708.0}, {"date": "2025-01-28", "close": 50.27, "volume": 279134.0}, {"date": "2025-01-29", "close": 49.97, "volume": 218188.0}, {"date": "2025-01-30", "close": 51.61, "volume": 310473.0}, {"date": "2025-01-31", "close": 50.89, "volume": 372372.0}, {"date": "2025-02-03", "close": 48.98, "volume": 541021.0}, {"date": "2025-02-04", "close": 50.12, "volume": 312780.0}, {"date": "2025-02-05", "close": 51.45, "volume": 386545.0}, {"date": "2025-02-06", "close": 50.36, "volume": 585363.0}, {"date": "2025-02-07", "close": 49.93, "volume": 326161.0}, {"date": "2025-02-10", "close": 49.29, "volume": 410419.0}, {"date": "2025-02-11", "close": 49.53, "volume": 348650.0}, {"date": "2025-02-12", "close": 49.02, "volume": 648389.0}, {"date": "2025-02-13", "close": 49.2, "volume": 833821.0}, {"date": "2025-02-14", "close": 51.74, "volume": 653334.0}, {"date": "2025-02-18", "close": 53.1, "volume": 984060.0}, {"date": "2025-02-19", "close": 53.3, "volume": 735267.0}, {"date": "2025-02-20", "close": 53.14, "volume": 365694.0}, {"date": "2025-02-21", "close": 50.66, "volume": 445910.0}, {"date": "2025-02-24", "close": 50.71, "volume": 404542.0}, {"date": "2025-02-25", "close": 49.97, "volume": 492168.0}, {"date": "2025-02-26", "close": 50.13, "volume": 460658.0}, {"date": "2025-02-27", "close": 49.3, "volume": 346274.0}, {"date": "2025-02-28", "close": 49.31, "volume": 663868.0}, {"date": "2025-03-03", "close": 47.32, "volume": 576501.0}, {"date": "2025-03-04", "close": 45.52, "volume": 580778.0}, {"date": "2025-03-05", "close": 46.2, "volume": 519065.0}, {"date": "2025-03-06", "close": 44.02, "volume": 898188.0}, {"date": "2025-03-07", "close": 43.18, "volume": 1577587.0}, {"date": "2025-03-10", "close": 40.91, "volume": 1805149.0}, {"date": "2025-03-11", "close": 42.28, "volume": 1091218.0}, {"date": "2025-03-12", "close": 42.16, "volume": 500232.0}, {"date": "2025-03-13", "close": 40.7, "volume": 786476.0}, {"date": "2025-03-14", "close": 42.88, "volume": 671434.0}, {"date": "2025-03-17", "close": 42.58, "volume": 906779.0}, {"date": "2025-03-18", "close": 43.13, "volume": 532160.0}, {"date": "2025-03-19", "close": 44.1, "volume": 541944.0}, {"date": "2025-03-20", "close": 44.17, "volume": 556878.0}, {"date": "2025-03-21", "close": 44.51, "volume": 3242411.0}, {"date": "2025-03-24", "close": 45.19, "volume": 443216.0}, {"date": "2025-03-25", "close": 45.42, "volume": 436035.0}, {"date": "2025-03-26", "close": 45.77, "volume": 433987.0}, {"date": "2025-03-27", "close": 44.26, "volume": 540661.0}, {"date": "2025-03-28", "close": 43.1, "volume": 331028.0}, {"date": "2025-03-31", "close": 42.43, "volume": 493035.0}, {"date": "2025-04-01", "close": 42.92, "volume": 365989.0}, {"date": "2025-04-02", "close": 43.94, "volume": 365763.0}, {"date": "2025-04-03", "close": 39.69, "volume": 657433.0}, {"date": "2025-04-04", "close": 38.02, "volume": 592472.0}, {"date": "2025-04-07", "close": 38.48, "volume": 791836.0}, {"date": "2025-04-08", "close": 37.64, "volume": 634372.0}, {"date": "2025-04-09", "close": 40.88, "volume": 932853.0}, {"date": "2025-04-10", "close": 38.0, "volume": 499883.0}, {"date": "2025-04-11", "close": 38.47, "volume": 576696.0}, {"date": "2025-04-14", "close": 38.66, "volume": 434375.0}, {"date": "2025-04-15", "close": 39.46, "volume": 520496.0}, {"date": "2025-04-16", "close": 40.87, "volume": 847396.0}, {"date": "2025-04-17", "close": 41.2, "volume": 498676.0}, {"date": "2025-04-21", "close": 40.67, "volume": 325066.0}, {"date": "2025-04-22", "close": 41.93, "volume": 348907.0}, {"date": "2025-04-23", "close": 42.68, "volume": 584108.0}, {"date": "2025-04-24", "close": 44.01, "volume": 410343.0}, {"date": "2025-04-25", "close": 40.81, "volume": 873183.0}, {"date": "2025-04-28", "close": 40.81, "volume": 406416.0}, {"date": "2025-04-29", "close": 40.97, "volume": 372930.0}, {"date": "2025-04-30", "close": 40.15, "volume": 526827.0}, {"date": "2025-05-01", "close": 40.43, "volume": 339825.0}, {"date": "2025-05-02", "close": 41.9, "volume": 721466.0}, {"date": "2025-05-05", "close": 41.94, "volume": 321673.0}, {"date": "2025-05-06", "close": 41.38, "volume": 380467.0}, {"date": "2025-05-07", "close": 40.91, "volume": 468872.0}, {"date": "2025-05-08", "close": 41.95, "volume": 364543.0}, {"date": "2025-05-09", "close": 41.72, "volume": 413573.0}, {"date": "2025-05-12", "close": 43.42, "volume": 529359.0}, {"date": "2025-05-13", "close": 44.8, "volume": 365880.0}, {"date": "2025-05-14", "close": 44.32, "volume": 449101.0}, {"date": "2025-05-15", "close": 44.42, "volume": 274194.0}, {"date": "2025-05-16", "close": 44.2, "volume": 309034.0}, {"date": "2025-05-19", "close": 44.12, "volume": 364124.0}, {"date": "2025-05-20", "close": 44.0, "volume": 415449.0}, {"date": "2025-05-21", "close": 42.44, "volume": 411378.0}, {"date": "2025-05-22", "close": 42.85, "volume": 390055.0}, {"date": "2025-05-23", "close": 42.83, "volume": 373052.0}, {"date": "2025-05-27", "close": 44.18, "volume": 680519.0}, {"date": "2025-05-28", "close": 43.89, "volume": 352050.0}, {"date": "2025-05-29", "close": 43.76, "volume": 435562.0}, {"date": "2025-05-30", "close": 43.4, "volume": 630705.0}, {"date": "2025-06-02", "close": 42.6, "volume": 379611.0}, {"date": "2025-06-03", "close": 42.98, "volume": 350558.0}, {"date": "2025-06-04", "close": 41.55, "volume": 577905.0}, {"date": "2025-06-05", "close": 42.48, "volume": 638318.0}, {"date": "2025-06-06", "close": 42.73, "volume": 350811.0}, {"date": "2025-06-09", "close": 43.38, "volume": 396049.0}, {"date": "2025-06-10", "close": 44.05, "volume": 361307.0}, {"date": "2025-06-11", "close": 44.08, "volume": 462363.0}, {"date": "2025-06-12", "close": 43.79, "volume": 263386.0}, {"date": "2025-06-13", "close": 42.07, "volume": 462063.0}, {"date": "2025-06-16", "close": 42.8, "volume": 574277.0}, {"date": "2025-06-17", "close": 42.15, "volume": 611082.0}, {"date": "2025-06-18", "close": 42.62, "volume": 516491.0}, {"date": "2025-06-20", "close": 42.57, "volume": 1390377.0}, {"date": "2025-06-23", "close": 42.67, "volume": 453061.0}, {"date": "2025-06-24", "close": 43.01, "volume": 334361.0}, {"date": "2025-06-25", "close": 43.57, "volume": 342211.0}, {"date": "2025-06-26", "close": 44.56, "volume": 231127.0}, {"date": "2025-06-27", "close": 44.64, "volume": 784038.0}, {"date": "2025-06-30", "close": 44.49, "volume": 281148.0}, {"date": "2025-07-01", "close": 46.97, "volume": 575883.0}, {"date": "2025-07-02", "close": 47.83, "volume": 433420.0}, {"date": "2025-07-03", "close": 47.35, "volume": 179013.0}, {"date": "2025-07-07", "close": 47.08, "volume": 464093.0}, {"date": "2025-07-08", "close": 47.12, "volume": 302482.0}, {"date": "2025-07-09", "close": 47.92, "volume": 339751.0}, {"date": "2025-07-10", "close": 48.42, "volume": 313980.0}, {"date": "2025-07-11", "close": 48.26, "volume": 284264.0}, {"date": "2025-07-14", "close": 48.95, "volume": 381237.0}, {"date": "2025-07-15", "close": 47.96, "volume": 501595.0}, {"date": "2025-07-16", "close": 48.52, "volume": 486192.0}, {"date": "2025-07-17", "close": 48.36, "volume": 315049.0}, {"date": "2025-07-18", "close": 48.29, "volume": 434207.0}, {"date": "2025-07-21", "close": 48.12, "volume": 308527.0}, {"date": "2025-07-22", "close": 47.77, "volume": 469465.0}, {"date": "2025-07-23", "close": 48.93, "volume": 684051.0}, {"date": "2025-07-24", "close": 49.9, "volume": 837270.0}, {"date": "2025-07-25", "close": 52.36, "volume": 646059.0}, {"date": "2025-07-28", "close": 53.85, "volume": 652174.0}, {"date": "2025-07-29", "close": 53.71, "volume": 533742.0}, {"date": "2025-07-30", "close": 51.24, "volume": 506336.0}, {"date": "2025-07-31", "close": 50.7, "volume": 540330.0}, {"date": "2025-08-01", "close": 49.52, "volume": 483443.0}, {"date": "2025-08-04", "close": 49.55, "volume": 280335.0}, {"date": "2025-08-05", "close": 50.77, "volume": 404836.0}, {"date": "2025-08-06", "close": 50.59, "volume": 421181.0}, {"date": "2025-08-07", "close": 51.15, "volume": 409931.0}, {"date": "2025-08-08", "close": 52.02, "volume": 376821.0}, {"date": "2025-08-11", "close": 52.72, "volume": 332867.0}, {"date": "2025-08-12", "close": 54.59, "volume": 408312.0}, {"date": "2025-08-13", "close": 56.05, "volume": 418307.0}, {"date": "2025-08-14", "close": 55.89, "volume": 378522.0}, {"date": "2025-08-15", "close": 55.28, "volume": 295178.0}, {"date": "2025-08-18", "close": 55.03, "volume": 293537.0}, {"date": "2025-08-19", "close": 55.59, "volume": 507784.0}, {"date": "2025-08-20", "close": 56.02, "volume": 380318.0}, {"date": "2025-08-21", "close": 56.33, "volume": 382540.0}, {"date": "2025-08-22", "close": 58.26, "volume": 548319.0}, {"date": "2025-08-25", "close": 59.04, "volume": 499697.0}, {"date": "2025-08-26", "close": 58.96, "volume": 481232.0}, {"date": "2025-08-27", "close": 58.98, "volume": 329571.0}, {"date": "2025-08-28", "close": 58.85, "volume": 334504.0}, {"date": "2025-08-29", "close": 58.48, "volume": 356661.0}, {"date": "2025-09-02", "close": 57.98, "volume": 441718.0}, {"date": "2025-09-03", "close": 57.72, "volume": 480077.0}, {"date": "2025-09-04", "close": 58.53, "volume": 337035.0}, {"date": "2025-09-05", "close": 58.6, "volume": 284278.0}, {"date": "2025-09-08", "close": 58.83, "volume": 398271.0}, {"date": "2025-09-09", "close": 57.86, "volume": 465219.0}, {"date": "2025-09-10", "close": 57.97, "volume": 365785.0}, {"date": "2025-09-11", "close": 59.53, "volume": 372395.0}, {"date": "2025-09-12", "close": 58.2, "volume": 291773.0}, {"date": "2025-09-15", "close": 57.49, "volume": 517400.0}, {"date": "2025-09-16", "close": 57.66, "volume": 542716.0}, {"date": "2025-09-17", "close": 58.5, "volume": 441627.0}, {"date": "2025-09-18", "close": 59.43, "volume": 472315.0}, {"date": "2025-09-19", "close": 58.52, "volume": 2035709.0}, {"date": "2025-09-22", "close": 58.21, "volume": 317828.0}, {"date": "2025-09-23", "close": 57.98, "volume": 250644.0}, {"date": "2025-09-24", "close": 57.9, "volume": 267508.0}, {"date": "2025-09-25", "close": 57.65, "volume": 339032.0}, {"date": "2025-09-26", "close": 58.12, "volume": 287903.0}, {"date": "2025-09-29", "close": 57.14, "volume": 273700.0}, {"date": "2025-09-30", "close": 57.48, "volume": 474387.0}, {"date": "2025-10-01", "close": 57.38, "volume": 358744.0}, {"date": "2025-10-02", "close": 56.47, "volume": 293674.0}, {"date": "2025-10-03", "close": 56.69, "volume": 277050.0}, {"date": "2025-10-06", "close": 55.43, "volume": 341777.0}, {"date": "2025-10-07", "close": 54.18, "volume": 284841.0}, {"date": "2025-10-08", "close": 53.71, "volume": 184675.0}, {"date": "2025-10-09", "close": 52.62, "volume": 256085.0}, {"date": "2025-10-10", "close": 51.78, "volume": 368031.0}, {"date": "2025-10-13", "close": 51.45, "volume": 414908.0}, {"date": "2025-10-14", "close": 52.84, "volume": 603057.0}, {"date": "2025-10-15", "close": 53.05, "volume": 367331.0}, {"date": "2025-10-16", "close": 53.38, "volume": 373551.0}, {"date": "2025-10-17", "close": 53.05, "volume": 255089.0}, {"date": "2025-10-20", "close": 53.1, "volume": 208552.0}, {"date": "2025-10-21", "close": 54.22, "volume": 205369.0}, {"date": "2025-10-22", "close": 54.5, "volume": 262325.0}, {"date": "2025-10-23", "close": 54.34, "volume": 284893.0}, {"date": "2025-10-24", "close": 54.7, "volume": 351168.0}, {"date": "2025-10-27", "close": 54.95, "volume": 611055.0}, {"date": "2025-10-28", "close": 53.9, "volume": 482898.0}, {"date": "2025-10-29", "close": 52.02, "volume": 664988.0}, {"date": "2025-10-30", "close": 51.9, "volume": 602512.0}, {"date": "2025-10-31", "close": 51.91, "volume": 499588.0}, {"date": "2025-11-03", "close": 52.69, "volume": 447937.0}, {"date": "2025-11-04", "close": 52.26, "volume": 232100.0}, {"date": "2025-11-05", "close": 53.48, "volume": 292527.0}, {"date": "2025-11-06", "close": 52.74, "volume": 326906.0}, {"date": "2025-11-07", "close": 53.38, "volume": 349954.0}, {"date": "2025-11-10", "close": 53.92, "volume": 240817.0}, {"date": "2025-11-11", "close": 54.04, "volume": 206304.0}, {"date": "2025-11-12", "close": 54.95, "volume": 326194.0}, {"date": "2025-11-13", "close": 54.67, "volume": 399303.0}, {"date": "2025-11-14", "close": 54.25, "volume": 341772.0}, {"date": "2025-11-17", "close": 52.48, "volume": 427269.0}, {"date": "2025-11-18", "close": 52.53, "volume": 464099.0}, {"date": "2025-11-19", "close": 53.06, "volume": 410358.0}, {"date": "2025-11-20", "close": 51.54, "volume": 381439.0}, {"date": "2025-11-21", "close": 53.44, "volume": 498977.0}, {"date": "2025-11-24", "close": 53.72, "volume": 345029.0}, {"date": "2025-11-25", "close": 54.91, "volume": 414597.0}, {"date": "2025-11-26", "close": 54.22, "volume": 431763.0}, {"date": "2025-11-28", "close": 54.09, "volume": 149338.0}, {"date": "2025-12-01", "close": 54.46, "volume": 290473.0}, {"date": "2025-12-02", "close": 54.33, "volume": 302099.0}, {"date": "2025-12-03", "close": 54.52, "volume": 262569.0}, {"date": "2025-12-04", "close": 54.28, "volume": 266498.0}, {"date": "2025-12-05", "close": 54.41, "volume": 294527.0}, {"date": "2025-12-08", "close": 54.12, "volume": 300083.0}, {"date": "2025-12-09", "close": 55.57, "volume": 484637.0}, {"date": "2025-12-10", "close": 57.72, "volume": 426696.0}, {"date": "2025-12-11", "close": 58.09, "volume": 445321.0}, {"date": "2025-12-12", "close": 57.91, "volume": 352369.0}, {"date": "2025-12-15", "close": 57.78, "volume": 383105.0}, {"date": "2025-12-16", "close": 58.41, "volume": 506695.0}, {"date": "2025-12-17", "close": 59.32, "volume": 455931.0}, {"date": "2025-12-18", "close": 59.75, "volume": 454080.0}, {"date": "2025-12-19", "close": 60.53, "volume": 1482150.0}, {"date": "2025-12-22", "close": 61.04, "volume": 372457.0}, {"date": "2025-12-23", "close": 61.11, "volume": 379450.0}, {"date": "2025-12-24", "close": 61.32, "volume": 123113.0}, {"date": "2025-12-26", "close": 61.4, "volume": 268418.0}, {"date": "2025-12-29", "close": 61.65, "volume": 302884.0}, {"date": "2025-12-30", "close": 63.33, "volume": 497115.0}, {"date": "2025-12-31", "close": 62.69, "volume": 282688.0}, {"date": "2026-01-02", "close": 64.65, "volume": 374990.0}, {"date": "2026-01-05", "close": 65.94, "volume": 439380.0}, {"date": "2026-01-06", "close": 67.28, "volume": 424640.0}, {"date": "2026-01-07", "close": 66.3, "volume": 405614.0}, {"date": "2026-01-08", "close": 67.97, "volume": 358468.0}, {"date": "2026-01-09", "close": 69.22, "volume": 423486.0}, {"date": "2026-01-12", "close": 68.81, "volume": 428586.0}, {"date": "2026-01-13", "close": 69.43, "volume": 578475.0}, {"date": "2026-01-14", "close": 69.81, "volume": 425821.0}, {"date": "2026-01-15", "close": 70.12, "volume": 397947.0}, {"date": "2026-01-16", "close": 69.35, "volume": 298462.0}, {"date": "2026-01-20", "close": 67.63, "volume": 319061.0}, {"date": "2026-01-21", "close": 70.34, "volume": 292817.0}, {"date": "2026-01-22", "close": 69.35, "volume": 255313.0}, {"date": "2026-01-23", "close": 68.84, "volume": 177863.0}, {"date": "2026-01-26", "close": 68.74, "volume": 281928.0}, {"date": "2026-01-27", "close": 69.08, "volume": 281143.0}, {"date": "2026-01-28", "close": 69.04, "volume": 253311.0}, {"date": "2026-01-29", "close": 70.44, "volume": 334523.0}, {"date": "2026-01-30", "close": 71.17, "volume": 462015.0}, {"date": "2026-02-02", "close": 69.8, "volume": 570903.0}, {"date": "2026-02-03", "close": 71.27, "volume": 577750.0}, {"date": "2026-02-04", "close": 71.43, "volume": 404135.0}, {"date": "2026-02-05", "close": 71.08, "volume": 329777.0}, {"date": "2026-02-06", "close": 73.69, "volume": 339806.0}, {"date": "2026-02-09", "close": 74.21, "volume": 388742.0}, {"date": "2026-02-10", "close": 74.71, "volume": 376552.0}, {"date": "2026-02-11", "close": 77.76, "volume": 758844.0}, {"date": "2026-02-12", "close": 74.53, "volume": 779533.0}, {"date": "2026-02-13", "close": 75.74, "volume": 438968.0}, {"date": "2026-02-17", "close": 75.51, "volume": 465274.0}, {"date": "2026-02-18", "close": 76.01, "volume": 428681.0}, {"date": "2026-02-19", "close": 75.3, "volume": 710757.0}, {"date": "2026-02-20", "close": 75.99, "volume": 329419.0}, {"date": "2026-02-23", "close": 76.91, "volume": 407023.0}, {"date": "2026-02-24", "close": 79.12, "volume": 675305.0}, {"date": "2026-02-25", "close": 78.03, "volume": 576572.0}, {"date": "2026-02-26", "close": 74.13, "volume": 570294.0}, {"date": "2026-02-27", "close": 72.63, "volume": 543288.0}, {"date": "2026-03-02", "close": 72.64, "volume": 560299.0}, {"date": "2026-03-03", "close": 71.79, "volume": 545852.0}, {"date": "2026-03-04", "close": 72.24, "volume": 452414.0}, {"date": "2026-03-05", "close": 69.54, "volume": 537720.0}, {"date": "2026-03-06", "close": 67.22, "volume": 401896.0}, {"date": "2026-03-09", "close": 67.06, "volume": 453125.0}, {"date": "2026-03-10", "close": 66.35, "volume": 393738.0}, {"date": "2026-03-11", "close": 64.87, "volume": 362894.0}, {"date": "2026-03-12", "close": 64.11, "volume": 525369.0}, {"date": "2026-03-13", "close": 63.03, "volume": 402932.0}, {"date": "2026-03-16", "close": 64.01, "volume": 264594.0}, {"date": "2026-03-17", "close": 64.06, "volume": 213895.0}, {"date": "2026-03-18", "close": 63.35, "volume": 353124.0}, {"date": "2026-03-19", "close": 63.49, "volume": 269736.0}, {"date": "2026-03-20", "close": 62.73, "volume": 922356.0}, {"date": "2026-03-23", "close": 65.78, "volume": 334667.0}, {"date": "2026-03-24", "close": 67.34, "volume": 420276.0}, {"date": "2026-03-25", "close": 68.89, "volume": 359081.0}, {"date": "2026-03-26", "close": 68.59, "volume": 348522.0}, {"date": "2026-03-27", "close": 67.11, "volume": 337689.0}, {"date": "2026-03-30", "close": 65.92, "volume": 371481.0}, {"date": "2026-03-31", "close": 68.44, "volume": 407859.0}, {"date": "2026-04-01", "close": 69.62, "volume": 388122.0}, {"date": "2026-04-02", "close": 68.62, "volume": 294965.0}, {"date": "2026-04-06", "close": 68.4, "volume": 235304.0}, {"date": "2026-04-07", "close": 68.38, "volume": 263696.0}, {"date": "2026-04-08", "close": 72.76, "volume": 374899.0}, {"date": "2026-04-09", "close": 74.03, "volume": 330035.0}, {"date": "2026-04-10", "close": 73.02, "volume": 335932.0}, {"date": "2026-04-13", "close": 73.06, "volume": 312819.0}, {"date": "2026-04-14", "close": 70.11, "volume": 470859.0}, {"date": "2026-04-15", "close": 68.91, "volume": 465381.0}, {"date": "2026-04-16", "close": 69.82, "volume": 294225.0}, {"date": "2026-04-17", "close": 73.16, "volume": 288753.0}, {"date": "2026-04-20", "close": 73.77, "volume": 299622.0}, {"date": "2026-04-21", "close": 72.56, "volume": 222382.0}, {"date": "2026-04-22", "close": 72.35, "volume": 165891.0}, {"date": "2026-04-23", "close": 72.87, "volume": 221374.0}, {"date": "2026-04-24", "close": 73.69, "volume": 400002.0}, {"date": "2026-04-27", "close": 72.14, "volume": 244786.0}, {"date": "2026-04-28", "close": 72.52, "volume": 309463.0}, {"date": "2026-04-29", "close": 72.11, "volume": 503184.0}, {"date": "2026-04-30", "close": 72.15, "volume": 645356.0}, {"date": "2026-05-01", "close": 74.02, "volume": 380594.0}, {"date": "2026-05-04", "close": 74.23, "volume": 423255.0}, {"date": "2026-05-05", "close": 76.05, "volume": 430641.0}, {"date": "2026-05-06", "close": 78.36, "volume": 443426.0}, {"date": "2026-05-07", "close": 78.45, "volume": 329121.0}, {"date": "2026-05-08", "close": 79.87, "volume": 247350.0}, {"date": "2026-05-11", "close": 80.26, "volume": 293201.0}, {"date": "2026-05-12", "close": 78.38, "volume": 324947.0}, {"date": "2026-05-13", "close": 79.07, "volume": 390844.0}, {"date": "2026-05-14", "close": 79.55, "volume": 261937.0}, {"date": "2026-05-15", "close": 76.05, "volume": 297610.0}, {"date": "2026-05-18", "close": 75.04, "volume": 211342.0}, {"date": "2026-05-19", "close": 71.45, "volume": 512674.0}, {"date": "2026-05-20", "close": 74.53, "volume": 329116.0}, {"date": "2026-05-21", "close": 73.82, "volume": 255660.0}, {"date": "2026-05-22", "close": 74.8, "volume": 191778.0}, {"date": "2026-05-26", "close": 76.88, "volume": 174158.0}, {"date": "2026-05-27", "close": 77.9, "volume": 180443.0}, {"date": "2026-05-28", "close": 77.42, "volume": 336021.0}, {"date": "2026-05-29", "close": 77.26, "volume": 471693.0}, {"date": "2026-06-01", "close": 76.24, "volume": 243651.0}, {"date": "2026-06-02", "close": 78.5, "volume": 301671.0}, {"date": "2026-06-03", "close": 80.03, "volume": 426792.0}, {"date": "2026-06-04", "close": 82.25, "volume": 270678.0}, {"date": "2026-06-05", "close": 79.48, "volume": 251986.0}, {"date": "2026-06-08", "close": 80.48, "volume": 311141.0}, {"date": "2026-06-09", "close": 81.51, "volume": 297969.0}, {"date": "2026-06-10", "close": 80.51, "volume": 373683.0}, {"date": "2026-06-11", "close": 81.81, "volume": 356974.0}, {"date": "2026-06-12", "close": 85.16, "volume": 697594.0}, {"date": "2026-06-15", "close": 83.65, "volume": 372094.0}, {"date": "2026-06-16", "close": 81.68, "volume": 319901.0}, {"date": "2026-06-17", "close": 78.35, "volume": 481326.0}, {"date": "2026-06-18", "close": 80.78, "volume": 851193.0}, {"date": "2026-06-22", "close": 81.33, "volume": 432477.0}, {"date": "2026-06-23", "close": 80.52, "volume": 395349.0}, {"date": "2026-06-24", "close": 83.49, "volume": 606870.0}, {"date": "2026-06-25", "close": 85.01, "volume": 456506.0}, {"date": "2026-06-26", "close": 84.82, "volume": 1729325.0}, {"date": "2026-06-29", "close": 81.33, "volume": 562778.0}, {"date": "2026-06-30", "close": 82.37, "volume": 365334.0}, {"date": "2026-07-01", "close": 78.14, "volume": 382594.0}, {"date": "2026-07-02", "close": 75.71, "volume": 483093.0}, {"date": "2026-07-06", "close": 79.68, "volume": 340752.0}, {"date": "2026-07-07", "close": 78.28, "volume": 303010.0}, {"date": "2026-07-08", "close": 76.92, "volume": 286246.0}, {"date": "2026-07-09", "close": 78.69, "volume": 180449.0}, {"date": "2026-07-10", "close": 78.14, "volume": 241580.0}, {"date": "2026-07-13", "close": 77.18, "volume": 236979.0}, {"date": "2026-07-14", "close": 78.25, "volume": 189983.0}, {"date": "2026-07-15", "close": 79.53, "volume": 269683.0}, {"date": "2026-07-16", "close": 81.03, "volume": 227444.0}, {"date": "2026-07-17", "close": 80.14, "volume": 194058.0}, {"date": "2026-07-20", "close": 77.19, "volume": 227135.0}, {"date": "2026-07-21", "close": 79.15, "volume": 305187.0}, {"date": "2026-07-22", "close": 79.74, "volume": 238387.0}, {"date": "2026-07-23", "close": 78.38, "volume": 299432.0}, {"date": "2026-07-24", "close": 78.39, "volume": 153382.0}, {"date": "2026-07-27", "close": 78.51, "volume": 240113.0}, {"date": "2026-07-28", "close": 80.5, "volume": 382178.0}, {"date": "2026-07-29", "close": 82.13, "volume": 523636.0}, {"date": "2026-07-30", "close": 73.06, "volume": 1002209.0}, {"date": "2026-07-31", "close": 73.59, "volume": 586855.0}, {"date": "2026-08-03", "close": 78.05, "volume": 595997.0}, {"date": "2026-08-04", "close": 79.92, "volume": 465532.0}, {"date": "2026-08-05", "close": 76.51, "volume": 356371.0}, {"date": "2026-08-06", "close": 74.89, "volume": 284436.0}, {"date": "2026-08-07", "close": 74.91, "volume": 293641.0}], "refreshing": true}